Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.67 | 22.69 | 22.24 | 22.37 | 5,755,231 | -0.24(-1.07%) |
Feb 28, 2012 | 22.54 | 22.65 | 22.40 | 22.61 | 4,734,393 | +0.12(+0.54%) |
Feb 27, 2012 | 22.12 | 22.55 | 21.85 | 22.49 | 5,704,777 | +0.20(+0.92%) |
Feb 24, 2012 | 22.41 | 22.66 | 22.24 | 22.29 | 3,890,526 | -0.02(-0.11%) |
Feb 23, 2012 | 22.13 | 22.44 | 21.90 | 22.31 | 4,981,866 | +0.06(+0.28%) |
Feb 22, 2012 | 22.46 | 22.47 | 22.16 | 22.25 | 4,221,561 | -0.21(-0.95%) |
Feb 21, 2012 | 22.57 | 22.64 | 22.27 | 22.46 | 5,503,965 | +0.01(+0.04%) |
Feb 17, 2012 | 22.64 | 22.68 | 22.24 | 22.45 | 6,630,665 | -0.16(-0.71%) |
Feb 16, 2012 | 21.92 | 22.85 | 21.79 | 22.61 | 15,297,125 | +1.06(+4.89%) |
Feb 15, 2012 | 21.14 | 21.80 | 20.97 | 21.56 | 10,632,305 | +0.51(+2.40%) |
Feb 14, 2012 | 21.17 | 21.24 | 20.85 | 21.05 | 3,189,455 | -0.30(-1.41%) |
Feb 13, 2012 | 21.14 | 21.38 | 20.97 | 21.35 | 4,903,733 | +0.37(+1.78%) |
Feb 10, 2012 | 21.00 | 21.03 | 20.66 | 20.98 | 4,065,744 | -0.24(-1.12%) |
Feb 09, 2012 | 21.30 | 21.31 | 21.04 | 21.22 | 4,401,801 | -0.01(-0.07%) |
Feb 08, 2012 | 21.24 | 21.31 | 21.02 | 21.23 | 6,244,939 | -0.04(-0.18%) |
Feb 07, 2012 | 21.15 | 21.32 | 21.09 | 21.27 | 6,974,892 | +0.03(+0.14%) |
Feb 06, 2012 | 21.48 | 21.49 | 21.17 | 21.24 | 4,630,489 | -0.21(-0.99%) |
Feb 03, 2012 | 21.24 | 21.56 | 21.20 | 21.46 | 12,729,638 | +0.49(+2.34%) |
Feb 02, 2012 | 21.31 | 21.43 | 20.73 | 20.97 | 9,711,594 | -0.42(-1.95%) |
Feb 01, 2012 | 21.91 | 21.91 | 21.25 | 21.38 | 10,422,513 | -0.05(-0.23%) |
Jan 31, 2012 | 22.30 | 22.61 | 21.21 | 21.43 | 21,356,360 | +0.01(+0.05%) |
Jan 30, 2012 | 21.39 | 21.63 | 21.27 | 21.42 | 13,658,402 | -0.20(-0.92%) |
Jan 27, 2012 | 21.49 | 21.78 | 21.41 | 21.62 | 6,168,836 | +0.02(+0.09%) |
Jan 26, 2012 | 22.40 | 22.40 | 21.55 | 21.60 | 6,939,683 | -0.48(-2.20%) |
Jan 25, 2012 | 21.89 | 22.14 | 21.57 | 22.09 | 5,909,340 | +0.27(+1.22%) |
Jan 24, 2012 | 21.34 | 21.82 | 21.08 | 21.82 | 7,351,837 | +0.34(+1.60%) |
Jan 23, 2012 | 21.26 | 21.59 | 21.19 | 21.48 | 3,806,122 | +0.19(+0.89%) |
Jan 20, 2012 | 21.33 | 21.33 | 21.10 | 21.29 | 6,131,239 | -0.00(-0.02%) |
Jan 19, 2012 | 20.96 | 21.41 | 20.81 | 21.29 | 5,610,410 | +0.44(+2.09%) |
Jan 18, 2012 | 20.83 | 20.98 | 20.55 | 20.85 | 5,505,153 | +0.05(+0.26%) |
Jan 17, 2012 | 20.85 | 21.14 | 20.72 | 20.80 | 6,016,950 | +0.22(+1.08%) |
Jan 13, 2012 | 20.42 | 20.61 | 20.27 | 20.58 | 4,907,082 | +0.06(+0.31%) |
Jan 12, 2012 | 20.59 | 20.76 | 20.28 | 20.52 | 5,767,926 | +0.06(+0.28%) |
Jan 11, 2012 | 20.40 | 20.54 | 20.32 | 20.46 | 4,193,243 | +0.07(+0.33%) |
Jan 10, 2012 | 19.94 | 20.45 | 19.94 | 20.39 | 7,107,068 | +0.69(+3.52%) |
Jan 09, 2012 | 19.53 | 19.74 | 19.41 | 19.70 | 3,709,195 | +0.23(+1.20%) |
Jan 06, 2012 | 19.66 | 19.67 | 19.37 | 19.46 | 4,944,636 | -0.11(-0.54%) |
Jan 05, 2012 | 18.88 | 19.70 | 18.79 | 19.57 | 8,635,202 | +0.83(+4.42%) |
Jan 04, 2012 | 18.79 | 18.91 | 18.62 | 18.74 | 5,228,715 | +0.57(+3.15%) |
Dec 30, 2011 | 18.16 | 18.35 | 18.06 | 18.17 | 2,367,020 | +0.00(+0.03%) |
Dec 29, 2011 | 17.97 | 18.18 | 17.87 | 18.16 | 2,009,236 | +0.31(+1.71%) |
Dec 28, 2011 | 18.34 | 18.39 | 17.79 | 17.86 | 3,488,327 | -0.55(-3.00%) |
Dec 27, 2011 | 18.39 | 18.51 | 18.26 | 18.41 | 1,675,060 | -0.00(-0.03%) |
Dec 23, 2011 | 18.33 | 18.42 | 18.17 | 18.42 | 2,671,217 | +0.45(+2.51%) |
Dec 21, 2011 | 18.09 | 18.18 | 17.69 | 17.96 | 4,463,834 | -0.12(-0.64%) |
Dec 20, 2011 | 17.55 | 18.19 | 17.47 | 18.08 | 5,244,346 | +0.88(+5.10%) |
Dec 19, 2011 | 17.72 | 17.83 | 17.16 | 17.20 | 4,379,975 | -0.36(-2.04%) |
Dec 16, 2011 | 17.80 | 18.09 | 17.51 | 17.56 | 8,450,743 | -0.08(-0.44%) |
Dec 15, 2011 | 17.90 | 18.05 | 17.61 | 17.64 | 5,007,395 | -0.21(-1.18%) |
Dec 14, 2011 | 17.86 | 17.99 | 17.50 | 17.85 | 6,508,790 | -0.15(-0.85%) |
Dec 13, 2011 | 18.63 | 18.88 | 17.84 | 18.00 | 5,818,078 | -0.52(-2.79%) |
Dec 12, 2011 | 19.04 | 19.05 | 18.09 | 18.52 | 7,453,072 | -0.68(-3.54%) |
Dec 09, 2011 | 18.73 | 19.28 | 18.68 | 19.20 | 5,777,003 | +0.65(+3.51%) |
Dec 08, 2011 | 18.94 | 19.20 | 18.50 | 18.55 | 5,210,397 | -0.49(-2.59%) |
Dec 07, 2011 | 19.25 | 19.26 | 18.76 | 19.04 | 5,719,922 | -0.28(-1.46%) |
Dec 06, 2011 | 19.49 | 19.55 | 19.21 | 19.32 | 4,490,429 | -0.09(-0.44%) |
Dec 05, 2011 | 19.68 | 19.70 | 19.24 | 19.41 | 7,219,373 | +0.10(+0.50%) |
Dec 02, 2011 | 19.57 | 19.77 | 19.29 | 19.32 | 4,311,438 | -0.00(-0.02%) |